Closing price on 4/11/2024
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.90 |
Volume |
100 |
Split-adjusted Price |
4.90 |
|
|
DS3 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
100
|
|
4/10/2024
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.72
|
4.90
|
4,900
|
|
4/9/2024
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.70
|
4.76
|
4.70
|
26,800
|
|
4/8/2024
|
-0.20 / -4.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
10,400
|
|
4/5/2024
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.87
|
4.90
|
1,500
|
|
4/4/2024
|
+0.20 / +4.17%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.85
|
5.00
|
10,100
|
|
4/3/2024
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4,900
|
|
4/2/2024
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
1,100
|
|
4/1/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.82
|
5.00
|
7,500
|
|
3/29/2024
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
2,200
|
|
3/28/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
4.90
|
700
|
|
3/27/2024
|
-0.10 / -2.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,700
|
|
3/26/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
3/25/2024
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.92
|
5.00
|
1,200
|
|
3/22/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
1,000
|
|
3/21/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.98
|
4.90
|
12,600
|
|
3/20/2024
|
-0.10 / -2.00%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.70
|
4.90
|
5,100
|
|
3/19/2024
|
0.00 / 0.00%
|
4.70
|
5.00
|
4.70
|
5.00
|
4.71
|
5.00
|
5,000
|
|
3/18/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.83
|
5.00
|
12,700
|
|
3/15/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.90
|
5.00
|
17,100
|
|
3/14/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.92
|
5.00
|
1,200
|
|
3/13/2024
|
+0.10 / +2.04%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
16,600
|
|
3/12/2024
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.90
|
4.90
|
4.91
|
4.90
|
1,100
|
|
3/11/2024
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4,900
|
|
3/8/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
5.00
|
4.84
|
5.00
|
8,000
|
|
3/7/2024
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
9,500
|
|
3/6/2024
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.81
|
4.90
|
8,800
|
|
3/5/2024
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
5.00
|
13,600
|
|
3/4/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,400
|
|
3/1/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0
|
|
|